KissMeData/016250/min/candle-20241010.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20241010	190300	51109850	15890	15890	15890	15890	25
3	20241010	190200	51109850	15890	15890	15890	15890	0
4	20241010	190100	51109850	15890	15890	15890	15890	0
5	20241010	190000	51109850	15890	15890	15890	15890	0
6	20241010	185900	51109850	15890	15890	15890	15890	0
7	20241010	185800	51109850	15890	15890	15890	15890	0
8	20241010	185700	51109850	15890	15890	15890	15890	0
9	20241010	185600	51109850	15890	15890	15890	15890	0
10	20241010	185500	51109850	15890	15890	15890	15890	0
11	20241010	185400	51109850	15890	15890	15890	15890	0
12	20241010	185300	51109850	15890	15890	15890	15890	0
13	20241010	185200	51109850	15890	15890	15890	15890	0
14	20241010	185100	51109850	15890	15890	15890	15890	0
15	20241010	185000	51109850	15890	15890	15890	15890	0
16	20241010	184900	51109850	15890	15890	15890	15890	0
17	20241010	184800	51109850	15890	15890	15890	15890	0
18	20241010	184700	51109850	15890	15890	15890	15890	0
19	20241010	184600	51109850	15890	15890	15890	15890	0
20	20241010	184500	51109850	15890	15890	15890	15890	0
21	20241010	184400	51109850	15890	15890	15890	15890	0
22	20241010	184300	51109850	15890	15890	15890	15890	0
23	20241010	184200	51109850	15890	15890	15890	15890	0
24	20241010	184100	51109850	15890	15890	15890	15890	0
25	20241010	184000	51109850	15890	15890	15890	15890	0
26	20241010	183900	51109850	15890	15890	15890	15890	0
27	20241010	183800	51109850	15890	15890	15890	15890	0
28	20241010	183700	51109850	15890	15890	15890	15890	0
29	20241010	183600	51109850	15890	15890	15890	15890	0
30	20241010	183500	51109850	15890	15890	15890	15890	0
31	20241010	183400	51109850	15890	15890	15890	15890	0
32	20241010	183300	51109850	15890	15890	15890	15890	25
33	20241010	183200	51109850	15890	15890	15890	15890	0
34	20241010	183100	51109850	15890	15890	15890	15890	0
35	20241010	183000	51109850	15890	15890	15890	15890	0
36	20241010	182900	51109850	15890	15890	15890	15890	0
37	20241010	182800	51109850	15890	15890	15890	15890	0
38	20241010	182700	51109850	15890	15890	15890	15890	0
39	20241010	182600	51109850	15890	15890	15890	15890	0
40	20241010	182500	51109850	15890	15890	15890	15890	0
41	20241010	182400	51109850	15890	15890	15890	15890	0
42	20241010	182300	51109850	15890	15890	15890	15890	0
43	20241010	182200	51109850	15890	15890	15890	15890	0
44	20241010	182100	51109850	15890	15890	15890	15890	0
45	20241010	182000	51109850	15890	15890	15890	15890	0
46	20241010	181900	51109850	15890	15890	15890	15890	0
47	20241010	181800	51109850	15890	15890	15890	15890	0
48	20241010	181700	51109850	15890	15890	15890	15890	0
49	20241010	181600	51109850	15890	15890	15890	15890	0
50	20241010	181500	51109850	15890	15890	15890	15890	0
51	20241010	181400	51109850	15890	15890	15890	15890	0
52	20241010	181300	51109850	15890	15890	15890	15890	0
53	20241010	181200	51109850	15890	15890	15890	15890	0
54	20241010	181100	51109850	15890	15890	15890	15890	0
55	20241010	181000	51109850	15890	15890	15890	15890	0
56	20241010	180900	51109850	15890	15890	15890	15890	0
57	20241010	180800	51109850	15890	15890	15890	15890	0
58	20241010	180700	51109850	15890	15890	15890	15890	0
59	20241010	180600	51109850	15890	15890	15890	15890	0
60	20241010	180500	51109850	15890	15890	15890	15890	0
61	20241010	180400	51109850	15890	15890	15890	15890	0
62	20241010	180300	51109850	15890	15890	15890	15890	25
63	20241010	180200	51109850	15890	15890	15890	15890	0
64	20241010	180100	51109850	15890	15890	15890	15890	0
65	20241010	180000	51109850	15890	15890	15890	15890	0
66	20241010	175900	51109850	15890	15890	15890	15890	0
67	20241010	175800	51109850	15890	15890	15890	15890	0
68	20241010	175700	51109850	15890	15890	15890	15890	0
69	20241010	175600	51109850	15890	15890	15890	15890	0
70	20241010	175500	51109850	15890	15890	15890	15890	0
71	20241010	175400	51109850	15890	15890	15890	15890	0
72	20241010	175300	51109850	15890	15890	15890	15890	0
73	20241010	175200	51109850	15890	15890	15890	15890	0
74	20241010	175100	51109850	15890	15890	15890	15890	0
75	20241010	175000	51109850	15890	15890	15890	15890	0
76	20241010	174900	51109850	15890	15890	15890	15890	0
77	20241010	174800	51109850	15890	15890	15890	15890	0
78	20241010	174700	51109850	15890	15890	15890	15890	0
79	20241010	174600	51109850	15890	15890	15890	15890	0
80	20241010	174500	51109850	15890	15890	15890	15890	0
81	20241010	174400	51109850	15890	15890	15890	15890	0
82	20241010	174300	51109850	15890	15890	15890	15890	0
83	20241010	174200	51109850	15890	15890	15890	15890	0
84	20241010	174100	51109850	15890	15890	15890	15890	0
85	20241010	174000	51109850	15890	15890	15890	15890	0
86	20241010	173900	51109850	15890	15890	15890	15890	0
87	20241010	173800	51109850	15890	15890	15890	15890	0
88	20241010	173700	51109850	15890	15890	15890	15890	0
89	20241010	173600	51109850	15890	15890	15890	15890	0
90	20241010	173500	51109850	15890	15890	15890	15890	0
91	20241010	173400	51109850	15890	15890	15890	15890	0
92	20241010	173300	51109850	15890	15890	15890	15890	25
93	20241010	173200	51109850	15890	15890	15890	15890	0
94	20241010	173100	51109850	15890	15890	15890	15890	0
95	20241010	173000	51109850	15890	15890	15890	15890	0
96	20241010	172900	51109850	15890	15890	15890	15890	0
97	20241010	172800	51109850	15890	15890	15890	15890	0
98	20241010	172700	51109850	15890	15890	15890	15890	0
99	20241010	172600	51109850	15890	15890	15890	15890	0
100	20241010	172500	51109850	15890	15890	15890	15890	0
101	20241010	172400	51109850	15890	15890	15890	15890	0
102	20241010	172300	51109850	15890	15890	15890	15890	0
103	20241010	172200	51109850	15890	15890	15890	15890	0
104	20241010	172100	51109850	15890	15890	15890	15890	0
105	20241010	172000	51109850	15890	15890	15890	15890	0
106	20241010	171900	51109850	15890	15890	15890	15890	0
107	20241010	171800	51109850	15890	15890	15890	15890	0
108	20241010	171700	51109850	15890	15890	15890	15890	0
109	20241010	171600	51109850	15890	15890	15890	15890	0
110	20241010	171500	51109850	15890	15890	15890	15890	0
111	20241010	171400	51109850	15890	15890	15890	15890	0
112	20241010	171300	51109850	15890	15890	15890	15890	0
113	20241010	171200	51109850	15890	15890	15890	15890	0
114	20241010	171100	51109850	15890	15890	15890	15890	0
115	20241010	171000	51109850	15890	15890	15890	15890	0
116	20241010	170900	51109850	15890	15890	15890	15890	0
117	20241010	170800	51109850	15890	15890	15890	15890	0
118	20241010	170700	51109850	15890	15890	15890	15890	0
119	20241010	170600	51109850	15890	15890	15890	15890	0
120	20241010	170500	51109850	15890	15890	15890	15890	0
121	20241010	170400	51109850	15890	15890	15890	15890	0
122	20241010	170300	51109850	15890	15890	15890	15890	25
123	20241010	170200	51109850	15890	15890	15890	15890	0
124	20241010	170100	51109850	15890	15890	15890	15890	0
125	20241010	170000	51109850	15890	15890	15890	15890	0
126	20241010	165900	51109850	15890	15890	15890	15890	0
127	20241010	165800	51109850	15890	15890	15890	15890	0
128	20241010	165700	51109850	15890	15890	15890	15890	0
129	20241010	165600	51109850	15890	15890	15890	15890	0
130	20241010	165500	51109850	15890	15890	15890	15890	0
131	20241010	165400	51109850	15890	15890	15890	15890	0
132	20241010	165300	51109850	15890	15890	15890	15890	0
133	20241010	165200	51109850	15890	15890	15890	15890	0
134	20241010	165100	51109850	15890	15890	15890	15890	0
135	20241010	165000	51109850	15890	15890	15890	15890	0
136	20241010	164900	51109850	15890	15890	15890	15890	0
137	20241010	164800	51109850	15890	15890	15890	15890	0
138	20241010	164700	51109850	15890	15890	15890	15890	0
139	20241010	164600	51109850	15890	15890	15890	15890	0
140	20241010	164500	51109850	15890	15890	15890	15890	0
141	20241010	164400	51109850	15890	15890	15890	15890	0
142	20241010	164300	51109850	15890	15890	15890	15890	0
143	20241010	164200	51109850	15890	15890	15890	15890	0
144	20241010	164100	51109850	15890	15890	15890	15890	0
145	20241010	164000	51109850	15890	15890	15890	15890	0
146	20241010	163900	51109850	15890	15890	15890	15890	0
147	20241010	163800	51109850	15890	15890	15890	15890	0
148	20241010	163700	51109850	15890	15890	15890	15890	0
149	20241010	163600	51109850	15890	15890	15890	15890	0
150	20241010	163500	51109850	15890	15890	15890	15890	0
151	20241010	163400	51109850	15890	15890	15890	15890	0
152	20241010	163300	51109850	15890	15890	15890	15890	25
153	20241010	163200	51109850	15890	15890	15890	15890	0
154	20241010	163100	51109850	15890	15890	15890	15890	0
155	20241010	163000	51109850	15890	15890	15890	15890	0
156	20241010	162900	51109850	15890	15890	15890	15890	0
157	20241010	162800	51109850	15890	15890	15890	15890	0
158	20241010	162700	51109850	15890	15890	15890	15890	0
159	20241010	162600	51109850	15890	15890	15890	15890	0
160	20241010	162500	51109850	15890	15890	15890	15890	0
161	20241010	162400	51109850	15890	15890	15890	15890	0
162	20241010	162300	51109850	15890	15890	15890	15890	0
163	20241010	162200	51109850	15890	15890	15890	15890	0
164	20241010	162100	51109850	15890	15890	15890	15890	0
165	20241010	162000	51109850	15890	15890	15890	15890	0
166	20241010	161900	51109850	15890	15890	15890	15890	0
167	20241010	161800	51109850	15890	15890	15890	15890	0
168	20241010	161700	51109850	15890	15890	15890	15890	0
169	20241010	161600	51109850	15890	15890	15890	15890	0
170	20241010	161500	51109850	15890	15890	15890	15890	0
171	20241010	161400	51109850	15890	15890	15890	15890	0
172	20241010	161300	51109850	15890	15890	15890	15890	0
173	20241010	161200	51109850	15890	15890	15890	15890	0
174	20241010	161100	51109850	15890	15890	15890	15890	0
175	20241010	161000	51109850	15890	15890	15890	15890	0
176	20241010	160900	51109850	15890	15890	15890	15890	0
177	20241010	160800	51109850	15890	15890	15890	15890	0
178	20241010	160700	51109850	15890	15890	15890	15890	0
179	20241010	160600	51109850	15890	15890	15890	15890	0
180	20241010	160500	51109850	15890	15890	15890	15890	0
181	20241010	160400	51109850	15890	15890	15890	15890	0
182	20241010	160300	51109850	15890	15890	15890	15890	25
183	20241010	160200	51109850	15890	15890	15890	15890	0
184	20241010	160100	51109850	15890	15890	15890	15890	0
185	20241010	160000	51109850	15890	15890	15890	15890	0
186	20241010	155900	51109850	15890	15890	15890	15890	0
187	20241010	155800	51109850	15890	15890	15890	15890	0
188	20241010	155700	51109850	15890	15890	15890	15890	0
189	20241010	155600	51109850	15890	15890	15890	15890	0
190	20241010	155500	51109850	15890	15890	15890	15890	0
191	20241010	155400	51109850	15890	15890	15890	15890	0
192	20241010	155300	51109850	15890	15890	15890	15890	0
193	20241010	155200	51109850	15890	15890	15890	15890	0
194	20241010	155100	51109850	15890	15890	15890	15890	0
195	20241010	155000	51109850	15890	15890	15890	15890	0
196	20241010	154900	51109850	15890	15890	15890	15890	0
197	20241010	154800	51109850	15890	15890	15890	15890	0
198	20241010	154700	51109850	15890	15890	15890	15890	0
199	20241010	154600	51109850	15890	15890	15890	15890	0
200	20241010	154500	51109850	15890	15890	15890	15890	0
201	20241010	154400	51109850	15890	15890	15890	15890	0
202	20241010	154300	51109850	15890	15890	15890	15890	0
203	20241010	154200	51109850	15890	15890	15890	15890	0
204	20241010	154100	51109850	15890	15890	15890	15890	0
205	20241010	154000	51109850	15890	15890	15890	15890	0
206	20241010	153900	51109850	15890	15890	15890	15890	0
207	20241010	153800	51109850	15890	15890	15890	15890	0
208	20241010	153700	51109850	15890	15890	15890	15890	0
209	20241010	153600	51109850	15890	15890	15890	15890	0
210	20241010	153500	51109850	15890	15890	15890	15890	0
211	20241010	153400	51109850	15890	15890	15890	15890	0
212	20241010	153300	51109850	15890	15890	15890	15890	25
213	20241010	153200	51109850	15890	15890	15890	15890	0
214	20241010	153100	51109850	15890	15890	15890	15890	0
215	20241010	153000	51109850	15890	15890	15890	15890	25
216	20241010	152900	50712600	15840	15840	15840	15840	0
217	20241010	152800	50712600	15840	15840	15840	15840	0
218	20241010	152700	50712600	15840	15840	15840	15840	0
219	20241010	152600	50712600	15840	15840	15840	15840	0
220	20241010	152500	50712600	15840	15840	15840	15840	0
221	20241010	152400	50712600	15840	15840	15840	15840	0
222	20241010	152300	50712600	15840	15840	15840	15840	0
223	20241010	152200	50712600	15840	15840	15840	15840	0
224	20241010	152100	50712600	15840	15840	15840	15840	0
225	20241010	152000	50712600	15840	15840	15840	15840	0
226	20241010	151900	50712600	15840	15840	15840	15840	1
227	20241010	151800	50696760	15830	15800	15830	15780	45
228	20241010	151700	49986570	15820	15820	15820	15820	0
229	20241010	151600	49986570	15820	15820	15820	15820	0
230	20241010	151500	49986570	15820	15820	15820	15820	1
231	20241010	151400	49970750	15790	15790	15790	15790	0
232	20241010	151300	49970750	15790	15790	15790	15790	11
233	20241010	151200	49797060	15800	15800	15800	15800	0
234	20241010	151100	49797060	15800	15800	15800	15800	13
235	20241010	151000	49591660	15810	15810	15810	15810	4
236	20241010	150900	49528420	15820	15820	15820	15820	0
237	20241010	150800	49528420	15820	15820	15820	15820	0
238	20241010	150700	49528420	15820	15820	15820	15820	0
239	20241010	150600	49528420	15820	15820	15820	15820	0
240	20241010	150500	49528420	15820	15820	15820	15820	0
241	20241010	150400	49528420	15820	15820	15820	15820	0
242	20241010	150300	49528420	15820	15820	15820	15820	0
243	20241010	150200	49528420	15820	15820	15820	15820	2
244	20241010	150100	49496780	15820	15830	15830	15820	6
245	20241010	150000	49401810	15830	15830	15830	15830	3
246	20241010	145900	49354320	15830	15820	15830	15780	18
247	20241010	145800	49069650	15780	15780	15780	15780	12
248	20241010	145700	48880290	15780	15780	15780	15780	0
249	20241010	145600	48880290	15780	15780	15780	15780	16
250	20241010	145500	48627810	15810	15810	15810	15810	1
251	20241010	145400	48612000	15790	15790	15790	15790	3
252	20241010	145300	48564630	15790	15790	15790	15790	1
253	20241010	145200	48548840	15750	15750	15750	15750	0
254	20241010	145100	48548840	15750	15750	15750	15750	0
255	20241010	145000	48548840	15750	15750	15750	15750	0
256	20241010	144900	48548840	15750	15750	15750	15750	0
257	20241010	144800	48548840	15750	15750	15750	15750	0
258	20241010	144700	48548840	15750	15750	15750	15750	0
259	20241010	144600	48548840	15750	15750	15750	15750	0
260	20241010	144500	48548840	15750	15750	15750	15750	0
261	20241010	144400	48548840	15750	15750	15750	15750	0
262	20241010	144300	48548840	15750	15750	15750	15750	12
263	20241010	144200	48359840	15780	15780	15780	15780	0
264	20241010	144100	48359840	15780	15700	15780	15700	137
265	20241010	144000	46198300	15730	15730	15730	15730	0
266	20241010	143900	46198300	15730	15770	15770	15730	230
267	20241010	143800	42579280	15770	15770	15770	15770	0
268	20241010	143700	42579280	15770	15770	15770	15770	0
269	20241010	143600	42579280	15770	15770	15770	15770	0
270	20241010	143500	42579280	15770	15770	15770	15770	0
271	20241010	143400	42579280	15770	15770	15770	15770	1
272	20241010	143300	42563510	15780	15780	15780	15780	1
273	20241010	143200	42547730	15780	15780	15780	15780	0
274	20241010	143100	42547730	15780	15780	15780	15780	0
275	20241010	143000	42547730	15780	15780	15780	15780	1
276	20241010	142900	42531950	15780	15780	15780	15780	0
277	20241010	142800	42531950	15780	15780	15780	15780	0
278	20241010	142700	42531950	15780	15780	15780	15780	0
279	20241010	142600	42531950	15780	15780	15780	15780	0
280	20241010	142500	42531950	15780	15780	15780	15780	1
281	20241010	142400	42516170	15770	15770	15770	15770	1
282	20241010	142300	42500400	15780	15780	15780	15780	10
283	20241010	142200	42342600	15770	15770	15770	15770	70
284	20241010	142100	41238700	15770	15770	15770	15770	0
285	20241010	142000	41238700	15770	15770	15770	15770	1
286	20241010	141900	41222930	15760	15760	15760	15760	0
287	20241010	141800	41222930	15760	15760	15760	15760	0
288	20241010	141700	41222930	15760	15760	15760	15760	2
289	20241010	141600	41191410	15760	15760	15760	15760	0
290	20241010	141500	41191410	15760	15760	15760	15760	0
291	20241010	141400	41191410	15760	15760	15760	15760	0
292	20241010	141300	41191410	15760	15760	15760	15760	1
293	20241010	141200	41175650	15760	15760	15760	15760	0
294	20241010	141100	41175650	15760	15760	15770	15760	5
295	20241010	141000	41096830	15760	15760	15760	15760	1
296	20241010	140900	41081070	15770	15770	15770	15770	0
297	20241010	140800	41081070	15770	15770	15770	15770	0
298	20241010	140700	41081070	15770	15770	15770	15770	0
299	20241010	140600	41081070	15770	15760	15770	15760	11
300	20241010	140500	40907690	15730	15730	15730	15730	0
301	20241010	140400	40907690	15730	15730	15730	15730	0
302	20241010	140300	40907690	15730	15730	15730	15730	0
303	20241010	140200	40907690	15730	15730	15730	15730	0
304	20241010	140100	40907690	15730	15730	15730	15730	0
305	20241010	140000	40907690	15730	15730	15730	15730	0
306	20241010	135900	40907690	15730	15730	15730	15730	0
307	20241010	135800	40907690	15730	15730	15730	15730	0
308	20241010	135700	40907690	15730	15730	15730	15730	37
309	20241010	135600	40325680	15730	15730	15730	15730	1
310	20241010	135500	40309950	15730	15730	15730	15730	0
311	20241010	135400	40309950	15730	15730	15730	15730	0
312	20241010	135300	40309950	15730	15730	15730	15730	0
313	20241010	135200	40309950	15730	15730	15730	15730	0
314	20241010	135100	40309950	15730	15730	15730	15730	0
315	20241010	135000	40309950	15730	15730	15730	15730	0
316	20241010	134900	40309950	15730	15730	15730	15730	5
317	20241010	134800	40231300	15730	15730	15730	15730	0
318	20241010	134700	40231300	15730	15730	15730	15730	0
319	20241010	134600	40231300	15730	15730	15730	15730	0
320	20241010	134500	40231300	15730	15730	15730	15730	0
321	20241010	134400	40231300	15730	15730	15730	15730	10
322	20241010	134300	40074000	15730	15730	15730	15730	0
323	20241010	134200	40074000	15730	15730	15730	15730	0
324	20241010	134100	40074000	15730	15730	15730	15730	0
325	20241010	134000	40074000	15730	15730	15730	15730	2
326	20241010	133900	40042540	15730	15730	15730	15730	3
327	20241010	133800	39995350	15730	15730	15730	15730	0
328	20241010	133700	39995350	15730	15730	15730	15730	3
329	20241010	133600	39948160	15730	15730	15730	15730	0
330	20241010	133500	39948160	15730	15730	15730	15730	0
331	20241010	133400	39948160	15730	15730	15730	15730	0
332	20241010	133300	39948160	15730	15730	15730	15730	0
333	20241010	133200	39948160	15730	15730	15730	15730	0
334	20241010	133100	39948160	15730	15730	15730	15730	0
335	20241010	133000	39948160	15730	15730	15730	15730	10
336	20241010	132900	39790860	15730	15730	15730	15730	0
337	20241010	132800	39790860	15730	15730	15730	15730	0
338	20241010	132700	39790860	15730	15730	15730	15730	3
339	20241010	132600	39743670	15730	15730	15730	15730	0
340	20241010	132500	39743670	15730	15730	15730	15730	0
341	20241010	132400	39743670	15730	15730	15730	15730	0
342	20241010	132300	39743670	15730	15730	15730	15730	0
343	20241010	132200	39743670	15730	15730	15730	15730	7
344	20241010	132100	39633560	15730	15730	15730	15730	0
345	20241010	132000	39633560	15730	15730	15730	15730	0
346	20241010	131900	39633560	15730	15730	15730	15730	0
347	20241010	131800	39633560	15730	15730	15730	15730	0
348	20241010	131700	39633560	15730	15730	15730	15730	0
349	20241010	131600	39633560	15730	15730	15730	15730	0
350	20241010	131500	39633560	15730	15730	15730	15730	0
351	20241010	131400	39633560	15730	15730	15730	15730	0
352	20241010	131300	39633560	15730	15730	15730	15730	0
353	20241010	131200	39633560	15730	15730	15730	15730	0
354	20241010	131100	39633560	15730	15730	15730	15730	0
355	20241010	131000	39633560	15730	15720	15730	15720	88
356	20241010	130900	38250180	15730	15730	15730	15730	0
357	20241010	130800	38250180	15730	15730	15730	15730	0
358	20241010	130700	38250180	15730	15730	15730	15730	0
359	20241010	130600	38250180	15730	15730	15730	15730	0
360	20241010	130500	38250180	15730	15730	15730	15730	0
361	20241010	130400	38250180	15730	15730	15730	15730	0
362	20241010	130300	38250180	15730	15730	15730	15730	0
363	20241010	130200	38250180	15730	15730	15730	15730	0
364	20241010	130100	38250180	15730	15730	15730	15730	0
365	20241010	130000	38250180	15730	15730	15730	15730	0
366	20241010	125900	38250180	15730	15730	15730	15730	0
367	20241010	125800	38250180	15730	15730	15730	15730	0
368	20241010	125700	38250180	15730	15730	15730	15730	0
369	20241010	125600	38250180	15730	15730	15730	15730	2
370	20241010	125500	38218720	15700	15700	15700	15700	9
371	20241010	125400	38077420	15700	15700	15700	15700	0
372	20241010	125300	38077420	15700	15700	15700	15700	1
373	20241010	125200	38061720	15700	15610	15700	15610	6
374	20241010	125100	37967630	15690	15690	15690	15690	0
375	20241010	125000	37967630	15690	15690	15690	15690	0
376	20241010	124900	37967630	15690	15690	15690	15690	0
377	20241010	124800	37967630	15690	15690	15690	15690	0
378	20241010	124700	37967630	15690	15690	15690	15690	0
379	20241010	124600	37967630	15690	15690	15690	15690	0
380	20241010	124500	37967630	15690	15690	15690	15690	0
381	20241010	124400	37967630	15690	15690	15690	15690	0
382	20241010	124300	37967630	15690	15690	15690	15690	0
383	20241010	124200	37967630	15690	15690	15690	15690	0
384	20241010	124100	37967630	15690	15690	15690	15690	0
385	20241010	124000	37967630	15690	15690	15690	15690	0
386	20241010	123900	37967630	15690	15690	15690	15690	0
387	20241010	123800	37967630	15690	15690	15690	15690	0
388	20241010	123700	37967630	15690	15690	15690	15690	1
389	20241010	123600	37951940	15610	15610	15610	15610	0
390	20241010	123500	37951940	15610	15610	15610	15610	0
391	20241010	123400	37951940	15610	15600	15610	15600	10
392	20241010	123300	37795880	15600	15610	15610	15600	6
393	20241010	123200	37702230	15700	15700	15700	15700	4
394	20241010	123100	37639430	15720	15720	15720	15720	0
395	20241010	123000	37639430	15720	15720	15720	15720	0
396	20241010	122900	37639430	15720	15720	15720	15720	0
397	20241010	122800	37639430	15720	15720	15720	15720	0
398	20241010	122700	37639430	15720	15720	15720	15720	0
399	20241010	122600	37639430	15720	15720	15720	15720	0
400	20241010	122500	37639430	15720	15720	15720	15720	0
401	20241010	122400	37639430	15720	15720	15720	15720	0
402	20241010	122300	37639430	15720	15720	15720	15720	0
403	20241010	122200	37639430	15720	15720	15720	15720	0
404	20241010	122100	37639430	15720	15720	15720	15720	0
405	20241010	122000	37639430	15720	15720	15720	15720	1
406	20241010	121900	37623710	15580	15580	15580	15580	0
407	20241010	121800	37623710	15580	15580	15580	15580	0
408	20241010	121700	37623710	15580	15580	15580	15580	0
409	20241010	121600	37623710	15580	15580	15580	15580	0
410	20241010	121500	37623710	15580	15580	15580	15580	0
411	20241010	121400	37623710	15580	15630	15630	15580	50
412	20241010	121300	36843720	15640	15700	15700	15640	73
413	20241010	121200	35701730	15740	15740	15740	15740	0
414	20241010	121100	35701730	15740	15740	15740	15740	0
415	20241010	121000	35701730	15740	15740	15740	15740	0
416	20241010	120900	35701730	15740	15740	15740	15740	0
417	20241010	120800	35701730	15740	15740	15740	15740	0
418	20241010	120700	35701730	15740	15740	15740	15740	0
419	20241010	120600	35701730	15740	15740	15740	15740	0
420	20241010	120500	35701730	15740	15740	15740	15740	0
421	20241010	120400	35701730	15740	15740	15740	15740	0
422	20241010	120300	35701730	15740	15740	15740	15740	0
423	20241010	120200	35701730	15740	15740	15740	15740	0
424	20241010	120100	35701730	15740	15740	15740	15740	0
425	20241010	120000	35701730	15740	15740	15740	15740	0
426	20241010	115900	35701730	15740	15740	15740	15740	0
427	20241010	115800	35701730	15740	15740	15740	15740	0
428	20241010	115700	35701730	15740	15740	15740	15740	0
429	20241010	115600	35701730	15740	15740	15740	15740	0
430	20241010	115500	35701730	15740	15740	15740	15740	0
431	20241010	115400	35701730	15740	15740	15740	15740	0
432	20241010	115300	35701730	15740	15740	15740	15740	0
433	20241010	115200	35701730	15740	15740	15740	15740	0
434	20241010	115100	35701730	15740	15740	15740	15740	0
435	20241010	115000	35701730	15740	15740	15740	15740	0
436	20241010	114900	35701730	15740	15740	15740	15740	0
437	20241010	114800	35701730	15740	15740	15740	15740	0
438	20241010	114700	35701730	15740	15740	15740	15740	0
439	20241010	114600	35701730	15740	15740	15740	15740	0
440	20241010	114500	35701730	15740	15740	15740	15740	0
441	20241010	114400	35701730	15740	15740	15740	15740	0
442	20241010	114300	35701730	15740	15740	15740	15740	0
443	20241010	114200	35701730	15740	15740	15740	15740	0
444	20241010	114100	35701730	15740	15740	15740	15740	0
445	20241010	114000	35701730	15740	15740	15740	15740	0
446	20241010	113900	35701730	15740	15740	15740	15740	1
447	20241010	113800	35685990	15740	15730	15740	15730	7
448	20241010	113700	35575870	15730	15730	15730	15730	0
449	20241010	113600	35575870	15730	15720	15730	15720	2
450	20241010	113500	35544420	15740	15740	15740	15740	0
451	20241010	113400	35544420	15740	15740	15740	15740	0
452	20241010	113300	35544420	15740	15740	15740	15740	0
453	20241010	113200	35544420	15740	15740	15740	15740	0
454	20241010	113100	35544420	15740	15730	15740	15730	2
455	20241010	113000	35512950	15740	15740	15740	15740	0
456	20241010	112900	35512950	15740	15740	15740	15740	0
457	20241010	112800	35512950	15740	15740	15740	15740	0
458	20241010	112700	35512950	15740	15730	15740	15730	3
459	20241010	112600	35465750	15740	15740	15740	15740	0
460	20241010	112500	35465750	15740	15740	15740	15740	0
461	20241010	112400	35465750	15740	15740	15740	15740	0
462	20241010	112300	35465750	15740	15740	15740	15740	0
463	20241010	112200	35465750	15740	15740	15740	15740	0
464	20241010	112100	35465750	15740	15740	15740	15740	0
465	20241010	112000	35465750	15740	15740	15740	15740	0
466	20241010	111900	35465750	15740	15740	15740	15740	0
467	20241010	111800	35465750	15740	15730	15740	15730	3
468	20241010	111700	35418550	15350	15350	15350	15350	0
469	20241010	111600	35418550	15350	15350	15350	15350	0
470	20241010	111500	35418550	15350	15350	15350	15350	0
471	20241010	111400	35418550	15350	15350	15350	15350	0
472	20241010	111300	35418550	15350	15350	15350	15350	0
473	20241010	111200	35418550	15350	15750	15750	15350	1466
474	20241010	111100	12632750	15780	15780	15780	15780	0
475	20241010	111000	12632750	15780	15780	15780	15780	0
476	20241010	110900	12632750	15780	15780	15780	15780	0
477	20241010	110800	12632750	15780	15780	15780	15780	0
478	20241010	110700	12632750	15780	15780	15780	15780	0
479	20241010	110600	12632750	15780	15780	15780	15780	0
480	20241010	110500	12632750	15780	15780	15780	15780	0
481	20241010	110400	12632750	15780	15780	15780	15780	0
482	20241010	110300	12632750	15780	15780	15780	15780	0
483	20241010	110200	12632750	15780	15780	15780	15780	0
484	20241010	110100	12632750	15780	15780	15780	15780	0
485	20241010	110000	12632750	15780	15780	15780	15780	0
486	20241010	105900	12632750	15780	15780	15780	15780	0
487	20241010	105800	12632750	15780	15780	15780	15780	0
488	20241010	105700	12632750	15780	15780	15780	15780	0
489	20241010	105600	12632750	15780	15780	15780	15780	0
490	20241010	105500	12632750	15780	15780	15780	15780	0
491	20241010	105400	12632750	15780	15780	15780	15780	0
492	20241010	105300	12632750	15780	15780	15780	15780	0
493	20241010	105200	12632750	15780	15780	15780	15780	0
494	20241010	105100	12632750	15780	15780	15780	15780	0
495	20241010	105000	12632750	15780	15780	15780	15780	0
496	20241010	104900	12632750	15780	15780	15780	15780	0
497	20241010	104800	12632750	15780	15780	15780	15780	0
498	20241010	104700	12632750	15780	15780	15780	15780	0
499	20241010	104600	12632750	15780	15780	15780	15780	0
500	20241010	104500	12632750	15780	15780	15780	15780	0
501	20241010	104400	12632750	15780	15780	15780	15780	0
502	20241010	104300	12632750	15780	15780	15780	15780	0
503	20241010	104200	12632750	15780	15780	15780	15780	0
504	20241010	104100	12632750	15780	15780	15780	15780	0
505	20241010	104000	12632750	15780	15780	15780	15780	0
506	20241010	103900	12632750	15780	15780	15780	15780	0
507	20241010	103800	12632750	15780	15780	15780	15780	0
508	20241010	103700	12632750	15780	15780	15780	15780	0
509	20241010	103600	12632750	15780	15780	15780	15780	0
510	20241010	103500	12632750	15780	15780	15780	15780	0
511	20241010	103400	12632750	15780	15780	15780	15780	0
512	20241010	103300	12632750	15780	15780	15780	15780	0
513	20241010	103200	12632750	15780	15780	15780	15780	0
514	20241010	103100	12632750	15780	15780	15780	15780	1
515	20241010	103000	12616970	15770	15770	15770	15770	0
516	20241010	102900	12616970	15770	15770	15770	15770	0
517	20241010	102800	12616970	15770	15770	15770	15770	0
518	20241010	102700	12616970	15770	15770	15770	15770	0
519	20241010	102600	12616970	15770	15770	15770	15770	0
520	20241010	102500	12616970	15770	15770	15770	15770	0
521	20241010	102400	12616970	15770	15770	15770	15770	0
522	20241010	102300	12616970	15770	15770	15770	15770	0
523	20241010	102200	12616970	15770	15770	15770	15770	0
524	20241010	102100	12616970	15770	15770	15770	15770	0
525	20241010	102000	12616970	15770	15770	15770	15770	1
526	20241010	101900	12601200	15780	15780	15780	15780	11
527	20241010	101800	12427620	15780	15780	15780	15780	0
528	20241010	101700	12427620	15780	15780	15780	15780	0
529	20241010	101600	12427620	15780	15780	15780	15780	0
530	20241010	101500	12427620	15780	15780	15780	15780	0
531	20241010	101400	12427620	15780	15780	15780	15780	3
532	20241010	101300	12380280	15780	15780	15780	15780	0
533	20241010	101200	12380280	15780	15780	15780	15780	0
534	20241010	101100	12380280	15780	15780	15780	15780	0
535	20241010	101000	12380280	15780	15780	15780	15780	0
536	20241010	100900	12380280	15780	15780	15780	15780	0
537	20241010	100800	12380280	15780	15780	15780	15780	23
538	20241010	100700	12017340	15770	15770	15770	15770	0
539	20241010	100600	12017340	15770	15770	15770	15770	0
540	20241010	100500	12017340	15770	15770	15770	15770	0
541	20241010	100400	12017340	15770	15770	15770	15770	0
542	20241010	100300	12017340	15770	15770	15770	15770	0
543	20241010	100200	12017340	15770	15770	15770	15770	2
544	20241010	100100	11985800	15770	15770	15770	15770	0
545	20241010	100000	11985800	15770	15770	15770	15770	1
546	20241010	095900	11970030	15800	15800	15800	15800	0
547	20241010	095800	11970030	15800	15800	15800	15800	0
548	20241010	095700	11970030	15800	15800	15800	15800	0
549	20241010	095600	11970030	15800	15800	15800	15800	0
550	20241010	095500	11970030	15800	15800	15800	15800	0
551	20241010	095400	11970030	15800	15800	15800	15800	0
552	20241010	095300	11970030	15800	15800	15800	15800	0
553	20241010	095200	11970030	15800	15800	15800	15800	0
554	20241010	095100	11970030	15800	15800	15800	15800	0
555	20241010	095000	11970030	15800	15800	15800	15800	0
556	20241010	094900	11970030	15800	15800	15800	15800	0
557	20241010	094800	11970030	15800	15800	15800	15800	0
558	20241010	094700	11970030	15800	15800	15800	15800	0
559	20241010	094600	11970030	15800	15800	15800	15800	5
560	20241010	094500	11891030	15800	15800	15800	15800	0
561	20241010	094400	11891030	15800	15800	15800	15800	1
562	20241010	094300	11875230	15800	15690	15800	15690	260
563	20241010	094200	7795060	15700	15820	15870	15690	381
564	20241010	094100	1805640	15880	15880	15880	15880	0
565	20241010	094000	1805640	15880	15880	15880	15880	0
566	20241010	093900	1805640	15880	15880	15880	15880	0
567	20241010	093800	1805640	15880	15880	15880	15880	0
568	20241010	093700	1805640	15880	15880	15880	15880	0
569	20241010	093600	1805640	15880	15880	15880	15880	0
570	20241010	093500	1805640	15880	15880	15880	15880	0
571	20241010	093400	1805640	15880	15880	15880	15880	0
572	20241010	093300	1805640	15880	15880	15880	15880	0
573	20241010	093200	1805640	15880	15880	15880	15880	0
574	20241010	093100	1805640	15880	15880	15880	15880	10
575	20241010	093000	1646840	15880	15880	15880	15880	0
576	20241010	092900	1646840	15880	15880	15880	15880	0
577	20241010	092800	1646840	15880	15880	15880	15880	21
578	20241010	092700	1313360	15880	15870	15880	15870	29
579	20241010	092600	853040	15890	15890	15890	15890	0
580	20241010	092500	853040	15890	15890	15890	15890	0
581	20241010	092400	853040	15890	15890	15890	15890	0
582	20241010	092300	853040	15890	15890	15890	15890	0
583	20241010	092200	853040	15890	15890	15890	15890	0
584	20241010	092100	853040	15890	15890	15890	15890	0
585	20241010	092000	853040	15890	15890	15890	15890	0
586	20241010	091900	853040	15890	15820	15890	15820	11
587	20241010	091800	678810	15820	15820	15820	15820	3
588	20241010	091700	631350	15750	15750	15750	15750	0
589	20241010	091600	631350	15750	15750	15750	15750	0
590	20241010	091500	631350	15750	15750	15750	15750	0
591	20241010	091400	631350	15750	15750	15750	15750	0
592	20241010	091300	631350	15750	15750	15750	15750	0
593	20241010	091200	631350	15750	15750	15750	15750	0
594	20241010	091100	631350	15750	15770	15770	15750	15
595	20241010	091000	394900	15790	15790	15790	15790	10
596	20241010	090900	237000	15790	15790	15790	15790	0
597	20241010	090800	237000	15790	15790	15790	15790	3
598	20241010	090700	189630	15790	15790	15790	15790	6
599	20241010	090600	94890	15790	15790	15790	15790	1
600	20241010	090500	79100	15820	15820	15820	15820	5
601	20241010	090400	0	15820	15820	15820	15820	0
602	20241010	090300	0	15820	15820	15820	15820	0
603	20241010	090200	0	15820	15820	15820	15820	0
604	20241010	090100	0	15820	15820	15820	15820	0
605	20241010	090000	0	15820	15820	15820	15820	0